Gem Terminal

2460
🏛️ taiwan →
18.20
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 30.90 32.50 30.60 31.80 10.3M
2021-12-29 29.25 31.40 29.25 30.80 6.6M
2021-12-28 28.85 29.90 28.50 29.60 2.3M
2021-12-27 27.85 29.30 27.80 28.85 1.7M
2021-12-24 28.00 28.10 27.80 27.80 0.4M
2021-12-23 28.40 28.40 27.85 27.95 0.8M
2021-12-22 28.50 28.60 28.10 28.15 0.4M
2021-12-21 28.80 28.80 27.95 28.35 0.5M
2021-12-20 29.50 29.70 28.30 28.30 1.1M
2021-12-17 29.55 30.35 29.30 29.30 1.4M
2021-12-16 29.20 31.45 29.20 30.15 6.5M
2021-12-15 28.70 30.50 28.50 28.90 4.2M
2021-12-14 28.25 28.30 26.80 28.00 1.6M
2021-12-13 28.50 28.75 28.10 28.20 0.6M
2021-12-10 28.75 28.75 28.05 28.15 1.0M
2021-12-09 29.80 30.10 28.50 28.75 2.3M
2021-12-08 29.00 29.50 28.40 29.35 3.9M
2021-12-07 27.70 29.50 27.40 29.50 6.0M
2021-12-06 27.20 27.20 26.70 26.85 0.7M
2021-12-03 26.90 27.40 26.90 27.05 0.8M
2021-12-02 27.60 27.95 26.75 26.75 1.8M
2021-12-01 27.70 28.20 27.10 27.80 1.7M
2021-11-30 28.00 29.15 28.00 28.10 1.8M
2021-11-29 28.50 29.20 27.00 27.80 2.7M
2021-11-26 30.30 31.15 29.25 29.30 6.8M
2021-11-25 29.40 32.10 29.30 32.10 8.4M
2021-11-24 29.50 30.35 28.20 29.20 3.4M
2021-11-23 31.50 31.50 28.90 29.50 8.2M
2021-11-22 28.65 28.65 28.65 28.65 1.9M
2021-11-19 25.70 26.85 25.55 26.05 2.6M
2021-11-18 25.40 25.80 25.10 25.60 1.2M
2021-11-17 24.40 25.40 24.40 25.40 1.7M
2021-11-16 25.70 25.75 24.40 24.50 2.7M
2021-11-15 26.50 27.00 25.45 26.00 7.5M
2021-11-12 23.60 24.65 22.80 24.65 3.1M
2021-11-11 22.50 23.00 22.30 22.45 0.6M
2021-11-10 21.95 22.90 21.95 22.30 0.5M
2021-11-09 21.40 22.15 21.40 21.70 0.5M
2021-11-08 22.10 22.10 21.15 21.40 1.0M
2021-11-05 23.25 23.25 22.05 22.15 0.7M
2021-11-04 23.35 23.80 23.20 23.25 0.2M
2021-11-03 23.45 23.55 23.20 23.35 0.2M
2021-11-02 24.05 24.40 22.90 23.45 0.6M
2021-11-01 23.40 24.10 23.35 23.95 0.7M
2021-10-29 23.45 23.60 23.15 23.50 0.6M
2021-10-28 23.45 23.70 23.25 23.30 0.2M
2021-10-27 23.40 23.50 23.25 23.40 0.2M
2021-10-26 23.60 23.90 23.10 23.15 0.4M
2021-10-25 23.05 23.55 22.90 23.45 0.4M
2021-10-22 23.80 23.80 22.90 23.05 0.3M
2021-10-21 23.30 23.85 23.10 23.45 0.7M
2021-10-20 24.30 24.30 22.90 23.30 0.7M
2021-10-19 22.70 24.00 22.70 23.30 0.9M
2021-10-18 22.60 22.70 22.15 22.45 0.3M
2021-10-15 21.70 22.40 21.40 22.25 0.6M
2021-10-14 21.00 21.50 20.55 21.30 0.4M
2021-10-13 21.20 21.35 20.45 21.15 0.6M
2021-10-12 22.50 22.50 20.80 20.80 0.8M
2021-10-08 23.00 23.25 22.30 22.80 0.4M
2021-10-07 21.95 23.00 21.70 22.70 0.9M
2021-10-06 21.80 22.00 21.30 21.40 0.3M
2021-10-05 20.00 21.85 19.80 21.70 1.0M
2021-10-04 21.80 22.05 20.45 20.45 1.1M
2021-10-01 22.90 23.00 21.55 21.80 1.3M
2021-09-30 22.90 23.30 22.55 23.20 0.5M
2021-09-29 23.15 23.50 22.90 22.90 0.6M
2021-09-28 24.50 24.55 23.55 23.70 0.6M
2021-09-27 23.95 25.35 23.85 24.50 1.4M
2021-09-24 23.10 24.20 23.10 23.55 0.8M
2021-09-23 23.20 23.40 22.75 22.85 0.9M
2021-09-22 23.50 24.20 22.75 22.95 1.1M
2021-09-17 24.20 24.90 24.20 24.60 0.5M
2021-09-16 24.80 24.80 24.10 24.30 0.3M
2021-09-15 24.65 24.65 24.10 24.25 0.4M
2021-09-14 24.65 24.85 24.45 24.65 0.3M
2021-09-13 24.35 25.25 24.35 24.75 0.5M
2021-09-10 24.75 24.75 24.30 24.65 0.5M
2021-09-09 23.80 24.90 23.70 24.90 1.3M
2021-09-08 25.70 25.70 23.40 23.75 2.2M
2021-09-07 24.70 26.20 24.70 25.95 1.0M
2021-09-06 26.95 26.95 24.75 24.90 1.3M
2021-09-03 27.10 27.25 26.70 26.80 0.4M
2021-09-02 27.10 27.25 26.55 27.00 0.5M
2021-09-01 27.30 27.70 27.05 27.05 0.6M
2021-08-31 27.00 27.05 26.55 27.00 0.5M
2021-08-30 26.90 27.25 26.65 26.95 0.5M
2021-08-27 26.70 27.25 26.45 26.90 0.6M
2021-08-26 27.15 27.15 26.15 26.50 0.7M
2021-08-25 26.60 27.45 26.50 26.80 0.9M
2021-08-24 26.85 26.95 26.00 26.20 0.5M
2021-08-23 26.35 27.10 26.35 26.70 0.7M
2021-08-20 26.35 26.50 25.65 26.15 0.8M
2021-08-19 26.95 26.95 25.30 26.35 1.3M
2021-08-18 25.50 26.95 24.70 26.95 1.9M
2021-08-17 26.55 28.00 25.75 25.75 3.0M
2021-08-16 26.45 26.75 24.90 26.55 2.8M
2021-08-13 29.10 29.10 26.20 26.30 3.7M
2021-08-12 30.00 30.60 28.45 28.95 3.8M
2021-08-11 32.35 32.65 29.80 30.10 3.4M
2021-08-10 31.95 33.00 31.35 32.35 2.8M
2021-08-09 31.25 35.30 31.15 31.90 8.4M
2021-08-06 32.25 32.80 32.10 32.10 0.9M
2021-08-05 32.30 33.10 31.85 32.25 1.1M
2021-08-04 32.10 32.40 31.65 32.05 0.9M
2021-08-03 32.40 33.25 31.90 32.00 1.1M
2021-08-02 32.50 32.60 31.40 32.30 1.1M
2021-07-30 32.80 34.65 32.00 32.30 2.7M
2021-07-29 33.40 33.40 31.60 32.70 1.5M
2021-07-28 33.55 34.05 31.00 32.95 2.6M
2021-07-27 35.10 35.15 33.70 33.85 2.1M
2021-07-26 34.35 35.00 33.50 34.60 1.7M
2021-07-23 34.15 34.50 33.20 33.90 1.9M
2021-07-22 34.75 36.90 33.75 34.05 5.9M
2021-07-21 34.45 36.30 34.10 34.65 5.7M
2021-07-20 34.25 35.15 33.25 33.55 6.1M
2021-07-19 32.70 35.50 32.40 35.50 5.3M
2021-07-16 31.95 33.45 31.85 32.30 1.7M
2021-07-15 31.45 32.85 31.20 32.55 1.4M
2021-07-14 32.00 32.40 30.80 31.25 1.3M
2021-07-13 33.55 33.90 31.30 31.65 3.0M
2021-07-12 31.95 33.20 31.25 33.00 3.1M
2021-07-09 30.50 31.80 30.25 31.45 1.9M
2021-07-08 30.50 31.05 30.05 30.80 1.1M
2021-07-07 32.00 32.00 30.05 30.10 2.5M
2021-07-06 30.05 32.40 30.05 32.00 3.2M
2021-07-05 30.85 31.00 29.70 30.05 2.4M
2021-07-02 31.00 31.50 30.75 30.85 0.9M
2021-07-01 32.05 32.20 30.70 30.80 1.3M
2021-06-30 31.25 32.75 31.20 31.55 1.4M
2021-06-29 31.55 32.00 31.10 31.10 1.1M
2021-06-28 32.10 32.45 31.45 31.85 1.1M
2021-06-25 32.20 32.70 31.35 32.10 1.4M
2021-06-24 32.15 32.15 31.25 31.65 0.7M
2021-06-23 31.70 32.20 30.90 31.65 1.2M
2021-06-22 31.55 32.30 30.90 31.50 1.6M
2021-06-21 32.50 33.15 31.00 31.10 2.7M
2021-06-18 35.00 35.20 33.30 33.45 1.8M
2021-06-17 34.55 35.05 34.50 34.90 0.6M
2021-06-16 35.45 35.75 34.55 34.85 1.0M
2021-06-15 35.20 35.75 35.00 35.45 0.9M
2021-06-11 35.50 36.20 35.10 35.20 1.0M
2021-06-10 35.35 35.95 35.05 35.35 1.1M
2021-06-09 36.50 36.50 35.15 35.35 1.1M
2021-06-08 36.50 37.15 35.55 35.95 1.6M
2021-06-07 35.70 36.00 32.75 36.00 3.4M
2021-06-04 36.05 36.30 35.60 35.70 1.2M
2021-06-03 36.05 36.80 35.70 36.05 1.9M
2021-06-02 36.60 36.65 35.50 36.05 1.7M
2021-06-01 35.00 36.50 34.85 36.00 1.9M
2021-05-31 35.10 36.20 34.60 35.00 3.3M
2021-05-28 33.15 35.30 32.85 34.60 3.6M
2021-05-27 32.20 33.70 31.65 32.50 3.0M
2021-05-26 31.65 32.75 31.45 31.90 1.7M
2021-05-25 31.95 32.10 31.20 31.60 2.2M
2021-05-24 31.50 32.35 30.95 31.50 2.4M
2021-05-21 31.70 32.25 30.55 31.90 3.1M
2021-05-20 31.20 32.40 30.20 30.80 6.0M
2021-05-19 29.05 31.20 29.00 31.20 6.7M
2021-05-18 26.90 28.40 26.65 28.40 3.4M
2021-05-17 25.85 28.35 25.85 25.85 5.9M
2021-05-14 31.00 31.75 27.40 28.70 7.4M
2021-05-13 30.45 33.00 30.35 30.35 6.2M
2021-05-12 37.50 38.00 33.70 33.70 5.7M
2021-05-11 39.00 41.10 36.40 37.40 5.1M
2021-05-10 41.10 43.00 40.10 40.35 4.7M
2021-05-07 37.95 41.45 37.85 41.45 4.4M
2021-05-06 38.50 39.50 37.35 37.70 2.4M
2021-05-05 38.30 40.00 37.10 38.30 2.8M
2021-05-04 40.60 41.50 36.30 38.30 6.9M
2021-05-03 41.50 42.05 40.10 40.30 3.2M
2021-04-29 41.95 42.70 41.10 41.50 2.8M
2021-04-28 42.75 42.75 41.25 41.55 3.0M
2021-04-27 42.60 43.80 42.10 42.25 3.2M
2021-04-26 42.85 43.40 42.30 42.55 3.4M
2021-04-23 41.00 43.00 40.75 42.75 3.6M
2021-04-22 43.20 44.50 40.00 40.70 6.5M
2021-04-21 41.60 43.90 41.25 42.80 3.9M
2021-04-20 42.05 42.70 40.60 41.55 4.7M
2021-04-19 39.40 42.00 39.00 41.80 9.2M
2021-04-16 38.00 38.95 37.80 38.45 2.6M
2021-04-15 38.55 39.40 37.40 38.00 5.2M
2021-04-14 36.20 38.50 35.25 38.50 6.3M
2021-04-13 36.15 37.35 35.70 36.10 3.4M
2021-04-12 35.80 37.40 35.80 36.75 3.3M
2021-04-09 37.50 37.50 35.50 35.80 5.6M
2021-04-08 38.45 38.60 37.35 37.35 4.8M
2021-04-07 38.55 39.25 38.05 38.30 3.8M
2021-04-06 38.00 39.75 37.80 38.55 5.5M
2021-04-01 38.15 38.45 36.10 38.00 7.6M
2021-03-31 38.50 38.90 38.00 38.00 4.4M
2021-03-30 38.00 39.75 37.95 38.50 7.1M
2021-03-29 37.15 39.00 36.70 38.00 7.1M
2021-03-26 36.40 37.00 35.65 37.00 7.1M
2021-03-25 36.10 37.85 34.40 36.65 23.8M
2021-03-24 32.35 35.80 31.80 35.80 12.2M
2021-03-23 33.20 34.85 32.10 32.55 16.9M
2021-03-22 30.35 32.55 30.05 32.55 13.3M
2021-03-19 28.00 29.70 27.90 29.60 5.2M
2021-03-18 27.80 28.35 27.70 27.90 1.6M
2021-03-17 28.35 28.65 27.60 27.75 2.1M
2021-03-16 29.30 29.30 27.85 28.30 5.2M
2021-03-15 28.80 28.80 28.20 28.80 2.4M
2021-03-12 28.80 29.00 27.95 28.45 3.5M
2021-03-11 27.70 28.25 27.45 28.00 2.3M
2021-03-10 27.25 27.70 27.15 27.40 1.6M
2021-03-09 26.50 27.60 25.80 27.60 3.8M
2021-03-08 27.20 27.65 26.50 26.50 1.6M
2021-03-05 27.50 27.65 27.00 27.05 1.2M
2021-03-04 27.40 27.90 27.15 27.35 1.6M
2021-03-03 27.10 28.00 26.40 27.55 2.6M
2021-03-02 28.50 29.20 27.00 27.00 5.7M
2021-02-26 26.65 28.80 26.60 28.45 4.4M
2021-02-25 27.20 28.15 26.80 27.25 3.5M
2021-02-24 27.05 27.80 26.20 26.70 4.1M
2021-02-23 27.00 28.50 26.80 27.05 5.6M
2021-02-22 26.60 27.80 25.80 27.20 8.2M
2021-02-19 24.85 26.25 24.20 26.10 6.2M
2021-02-18 23.75 24.55 23.50 24.35 1.8M
2021-02-17 23.85 24.90 23.65 23.75 3.6M
2021-02-05 23.35 23.55 23.00 23.15 1.8M
2021-02-04 22.45 23.75 22.45 23.40 2.4M
2021-02-03 22.60 23.35 22.30 22.75 2.3M
2021-02-02 22.35 23.20 22.05 22.35 2.2M
2021-02-01 22.80 23.10 21.80 22.05 4.4M
2021-01-29 25.20 25.70 23.00 23.15 8.8M
2021-01-28 23.75 25.45 23.60 25.15 4.1M
2021-01-27 23.65 24.60 23.65 24.30 4.4M
2021-01-26 24.05 24.80 23.50 23.65 4.9M
2021-01-25 24.35 24.80 23.90 24.10 3.8M
2021-01-22 24.30 24.75 23.75 24.55 5.0M
2021-01-21 24.55 25.15 23.65 24.25 6.9M
2021-01-20 23.35 24.35 23.05 24.00 8.1M
2021-01-19 23.00 25.25 22.60 23.35 17.0M
2021-01-18 21.75 23.90 21.10 23.50 14.4M
2021-01-15 20.55 22.00 20.45 21.75 9.0M
2021-01-14 19.40 21.20 19.15 20.80 17.5M
2021-01-13 19.20 19.55 18.85 19.30 3.5M
2021-01-12 19.35 19.75 18.70 18.95 2.5M
2021-01-11 18.20 19.20 18.20 19.15 2.3M
2021-01-08 18.90 20.40 18.40 18.40 13.5M
2021-01-07 19.20 19.25 18.65 18.80 2.1M
2021-01-06 19.15 19.85 18.40 18.95 4.4M
2021-01-05 19.20 19.30 18.65 19.15 3.3M
2021-01-04 19.20 19.25 18.40 19.25 6.8M